Asix Electronics Co. Ltd. 3169
TPEX · Taiwan · Electronic Technology
TWD 115.00-2.00 (-1.71%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 115.00 | -1.71% | TWD 117.00 | TWD 117.00 | TWD 113.00 | 291.91K |
| 2026-10-01 | TWD 117.00 | +1.74% | TWD 115.00 | TWD 119.50 | TWD 115.00 | 467.03K |
| 2026-09-30 | TWD 115.00 | -0.43% | TWD 116.00 | TWD 117.00 | TWD 115.00 | 257.18K |
| 2026-09-29 | TWD 115.50 | +0.87% | TWD 114.00 | TWD 118.50 | TWD 113.50 | 461.03K |
| 2026-09-24 | TWD 114.50 | +3.15% | TWD 113.00 | TWD 121.00 | TWD 113.00 | 1.70M |
| 2026-09-23 | TWD 111.00 | +3.74% | TWD 107.50 | TWD 114.00 | TWD 107.00 | 674.16K |
| 2026-09-22 | TWD 107.00 | +1.90% | TWD 106.00 | TWD 111.00 | TWD 106.00 | 381.01K |
| 2026-09-21 | TWD 105.00 | +1.45% | TWD 104.00 | TWD 105.50 | TWD 104.00 | 134.12K |
| 2026-09-18 | TWD 103.50 | +1.97% | TWD 102.50 | TWD 104.00 | TWD 102.00 | 78.05K |
| 2026-09-17 | TWD 101.50 | +0.50% | TWD 100.00 | TWD 103.50 | TWD 100.00 | 120.03K |
| 2026-09-16 | TWD 101.00 | +1.00% | TWD 100.00 | TWD 101.50 | TWD 100.00 | 64.01K |
| 2026-09-15 | TWD 100.00 | 0.00% | TWD 100.00 | TWD 101.00 | TWD 99.60 | 76.00K |
| 2026-09-14 | TWD 100.00 | 0.00% | TWD 99.60 | TWD 101.50 | TWD 99.40 | 71.01K |
| 2026-09-11 | TWD 100.00 | -1.48% | TWD 101.50 | TWD 101.50 | TWD 99.60 | 112.02K |
| 2026-09-10 | TWD 101.50 | 0.00% | TWD 100.50 | TWD 102.50 | TWD 100.50 | 67.02K |
| 2026-09-09 | TWD 101.50 | -1.46% | TWD 103.00 | TWD 103.00 | TWD 101.50 | 107.31K |
| 2026-09-08 | TWD 103.00 | -4.19% | TWD 107.00 | TWD 107.00 | TWD 102.00 | 276.01K |
| 2026-09-07 | TWD 107.50 | +2.87% | TWD 107.50 | TWD 112.00 | TWD 105.00 | 620.09K |
| 2026-09-04 | TWD 104.50 | -0.48% | TWD 107.00 | TWD 107.00 | TWD 104.00 | 196.01K |
| 2026-09-03 | TWD 105.00 | -4.55% | TWD 109.50 | TWD 111.50 | TWD 104.50 | 524.10K |
| 2026-09-02 | TWD 110.00 | -0.45% | TWD 116.00 | TWD 121.00 | TWD 110.00 | 2.57M |
| 2026-09-01 | TWD 110.50 | +9.95% | TWD 109.00 | TWD 110.50 | TWD 109.00 | 260.22K |
| 2026-08-31 | TWD 100.50 | -1.47% | TWD 101.00 | TWD 101.50 | TWD 100.00 | 45.00K |
| 2026-08-28 | TWD 102.00 | +0.99% | TWD 102.00 | TWD 103.00 | TWD 101.50 | 94.00K |
| 2026-08-27 | TWD 101.00 | +0.50% | TWD 101.50 | TWD 101.50 | TWD 100.00 | 67.50K |
| 2026-08-26 | TWD 100.50 | +1.72% | TWD 99.20 | TWD 101.50 | TWD 98.50 | 58.00K |
| 2026-08-25 | TWD 98.80 | -0.50% | TWD 98.90 | TWD 99.40 | TWD 98.00 | 57.21K |
| 2026-08-24 | TWD 99.30 | -2.17% | TWD 100.00 | TWD 101.50 | TWD 99.30 | 63.30K |
| 2026-08-21 | TWD 101.50 | +1.50% | TWD 99.20 | TWD 101.50 | TWD 99.20 | 66.08K |
| 2026-08-20 | TWD 100.00 | 0.00% | TWD 100.50 | TWD 100.50 | TWD 99.20 | 48.00K |
| 2026-08-19 | TWD 100.00 | -0.99% | TWD 100.50 | TWD 103.50 | TWD 100.00 | 76.00K |
| 2026-08-18 | TWD 101.00 | +0.50% | TWD 103.00 | TWD 105.00 | TWD 99.00 | 164.08K |
| 2026-08-17 | TWD 100.50 | +0.50% | TWD 101.00 | TWD 101.00 | TWD 100.00 | 46.08K |
| 2026-08-14 | TWD 100.00 | -1.96% | TWD 101.50 | TWD 101.50 | TWD 100.00 | 56.00K |
| 2026-08-13 | TWD 102.00 | +0.49% | TWD 103.50 | TWD 104.00 | TWD 101.00 | 77.20K |
| 2026-08-12 | TWD 101.50 | -0.49% | TWD 102.00 | TWD 103.00 | TWD 101.50 | 38.05K |
| 2026-08-11 | TWD 102.00 | -0.97% | TWD 103.00 | TWD 103.00 | TWD 100.00 | 90.10K |
| 2026-08-10 | TWD 103.00 | +0.49% | TWD 101.50 | TWD 104.00 | TWD 101.50 | 76.01K |
| 2026-08-07 | TWD 102.50 | -1.91% | TWD 104.00 | TWD 106.50 | TWD 102.50 | 100.00K |
| 2026-08-06 | TWD 104.50 | +1.46% | TWD 103.00 | TWD 105.50 | TWD 102.00 | 132.00K |
| 2026-08-05 | TWD 103.00 | +1.98% | TWD 101.00 | TWD 104.00 | TWD 101.00 | 134.17K |
| 2026-08-04 | TWD 101.00 | +2.02% | TWD 99.00 | TWD 101.00 | TWD 97.60 | 107.00K |
| 2026-08-03 | TWD 99.00 | +0.51% | TWD 98.30 | TWD 102.00 | TWD 98.30 | 84.17K |
| 2026-07-31 | TWD 98.50 | +5.57% | TWD 96.60 | TWD 99.60 | TWD 95.10 | 174.00K |
| 2026-07-30 | TWD 93.30 | -2.81% | TWD 94.50 | TWD 96.30 | TWD 92.80 | 262.00K |
| 2026-07-29 | TWD 96.00 | -1.34% | TWD 97.30 | TWD 98.30 | TWD 93.00 | 329.04K |
| 2026-07-28 | TWD 97.30 | -3.18% | TWD 97.40 | TWD 99.10 | TWD 96.50 | 236.00K |
| 2026-07-27 | TWD 100.50 | -1.47% | TWD 102.50 | TWD 102.50 | TWD 99.40 | 115.10K |
| 2026-07-24 | TWD 102.00 | -0.97% | TWD 103.00 | TWD 103.50 | TWD 101.00 | 101.00K |
| 2026-07-23 | TWD 103.00 | -3.74% | TWD 107.00 | TWD 107.50 | TWD 103.00 | 168.01K |
| 2026-07-22 | TWD 107.00 | +2.39% | TWD 107.00 | TWD 110.50 | TWD 106.00 | 338.06K |
| 2026-07-21 | TWD 104.50 | +5.03% | TWD 101.00 | TWD 106.50 | TWD 101.00 | 193.04K |
| 2026-07-20 | TWD 99.50 | +0.71% | TWD 100.00 | TWD 101.00 | TWD 95.10 | 196.20K |
| 2026-07-17 | TWD 98.80 | -4.08% | TWD 100.50 | TWD 101.50 | TWD 98.00 | 269.03K |
| 2026-07-16 | TWD 103.00 | +0.98% | TWD 105.00 | TWD 105.50 | TWD 100.50 | 132.05K |
| 2026-07-15 | TWD 102.00 | +0.49% | TWD 104.00 | TWD 105.00 | TWD 102.00 | 125.05K |
| 2026-07-14 | TWD 101.50 | -1.93% | TWD 104.50 | TWD 104.50 | TWD 98.20 | 481.00K |
| 2026-07-13 | TWD 103.50 | -0.48% | TWD 105.50 | TWD 106.00 | TWD 102.50 | 229.10K |
| 2026-07-10 | TWD 104.00 | 0.00% | TWD 104.00 | TWD 104.00 | TWD 104.00 | 0 |
| 2026-07-09 | TWD 104.00 | -4.15% | TWD 109.00 | TWD 109.00 | TWD 103.00 | 229.17K |
| 2026-07-08 | TWD 108.50 | +2.36% | TWD 105.50 | TWD 108.50 | TWD 105.00 | 205.05K |
| 2026-07-07 | TWD 106.00 | -0.93% | TWD 109.00 | TWD 109.00 | TWD 104.00 | 193.00K |
| 2026-07-06 | TWD 107.00 | 0.00% | TWD 108.00 | TWD 111.00 | TWD 106.50 | 243.00K |
| 2026-07-03 | TWD 107.00 | -0.47% | TWD 105.50 | TWD 108.00 | TWD 105.00 | 84.05K |
| 2026-07-02 | TWD 107.50 | +3.37% | TWD 104.00 | TWD 107.50 | TWD 102.50 | 200.05K |
| 2026-07-01 | TWD 104.00 | -2.80% | TWD 107.50 | TWD 109.00 | TWD 103.50 | 236.26K |
| 2026-06-30 | TWD 107.00 | +2.88% | TWD 105.50 | TWD 107.50 | TWD 104.00 | 274.10K |
| 2026-06-29 | TWD 104.00 | -1.42% | TWD 108.00 | TWD 108.00 | TWD 103.50 | 227.70K |
| 2026-06-26 | TWD 105.50 | -4.95% | TWD 110.00 | TWD 110.00 | TWD 104.50 | 503.02K |
| 2026-06-25 | TWD 111.00 | -2.20% | TWD 117.00 | TWD 117.00 | TWD 111.00 | 310.12K |
| 2026-06-24 | TWD 113.50 | -0.87% | TWD 108.50 | TWD 114.00 | TWD 108.00 | 341.34K |
| 2026-06-23 | TWD 114.50 | +1.33% | TWD 114.00 | TWD 116.50 | TWD 112.50 | 737.18K |
| 2026-06-22 | TWD 113.00 | +3.20% | TWD 108.00 | TWD 113.50 | TWD 108.00 | 412.02K |
| 2026-06-18 | TWD 109.50 | +1.86% | TWD 108.50 | TWD 110.00 | TWD 107.50 | 112.10K |
| 2026-06-17 | TWD 107.50 | +0.47% | TWD 106.50 | TWD 107.50 | TWD 104.50 | 163.17K |
| 2026-06-16 | TWD 107.00 | -3.17% | TWD 113.00 | TWD 113.00 | TWD 107.00 | 170.00K |
| 2026-06-15 | TWD 110.50 | +3.27% | TWD 109.00 | TWD 114.50 | TWD 108.00 | 347.04K |
| 2026-06-12 | TWD 107.00 | +2.39% | TWD 106.50 | TWD 108.50 | TWD 106.50 | 166.07K |
| 2026-06-11 | TWD 104.50 | -1.88% | TWD 107.00 | TWD 108.50 | TWD 103.00 | 267.00K |
| 2026-06-10 | TWD 106.50 | -3.18% | TWD 108.00 | TWD 111.00 | TWD 106.00 | 393.04K |
| 2026-06-09 | TWD 110.00 | +3.77% | TWD 106.50 | TWD 111.00 | TWD 105.00 | 361.20K |
| 2026-06-08 | TWD 106.00 | -4.93% | TWD 102.00 | TWD 106.00 | TWD 102.00 | 382.21K |
| 2026-06-05 | TWD 111.50 | -2.62% | TWD 113.00 | TWD 114.50 | TWD 108.50 | 337.12K |
| 2026-06-04 | TWD 114.50 | -3.78% | TWD 117.00 | TWD 118.00 | TWD 114.00 | 478.50K |
| 2026-06-03 | TWD 119.00 | -3.25% | TWD 123.00 | TWD 123.00 | TWD 117.00 | 663.60K |
| 2026-06-02 | TWD 123.00 | +3.36% | TWD 120.00 | TWD 123.50 | TWD 118.00 | 842.31K |
| 2026-06-01 | TWD 119.00 | 0.00% | TWD 121.00 | TWD 122.50 | TWD 117.00 | 554.13K |
| 2026-05-29 | TWD 119.00 | -2.06% | TWD 123.00 | TWD 123.00 | TWD 118.50 | 789.17K |
| 2026-05-28 | TWD 121.50 | +2.10% | TWD 120.00 | TWD 127.00 | TWD 119.50 | 1.24M |
| 2026-05-27 | TWD 119.00 | -0.83% | TWD 121.00 | TWD 127.50 | TWD 118.00 | 1.16M |